Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrizo Oil & Gas (NQ: CRZO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.22 24.22 24.22 0 -0.27(-1.10%)
Aug 30, 2018 23.76 24.64 23.76 24.49 2,308,437 +0.76(+3.20%)
Aug 29, 2018 23.44 23.93 23.09 23.73 1,734,810 +0.44(+1.89%)
Aug 28, 2018 23.88 23.99 23.01 23.29 1,904,874 -0.59(-2.47%)
Aug 27, 2018 24.44 24.59 23.80 23.88 2,110,793 -0.47(-1.93%)
Aug 24, 2018 24.50 24.89 24.06 24.35 1,960,600 +0.19(+0.79%)
Aug 23, 2018 23.87 24.55 23.60 24.16 1,773,074 +0.11(+0.46%)
Aug 22, 2018 24.00 24.36 23.79 24.05 2,274,236 +0.39(+1.65%)
Aug 21, 2018 23.01 23.91 22.84 23.66 2,095,334 +0.87(+3.82%)
Aug 20, 2018 22.61 23.04 22.27 22.79 1,712,962 +0.04(+0.18%)
Aug 17, 2018 22.85 22.96 22.34 22.75 2,357,700 -0.01(-0.04%)
Aug 16, 2018 22.91 23.05 22.36 22.76 2,293,029 +0.13(+0.57%)
Aug 15, 2018 23.23 23.72 21.66 22.63 13,439,672 -1.69(-6.95%)
Aug 14, 2018 24.37 24.44 23.79 24.32 1,888,381 +0.64(+2.70%)
Aug 13, 2018 24.69 24.86 23.67 23.68 2,319,864 -1.06(-4.28%)
Aug 10, 2018 24.41 24.93 24.22 24.74 1,581,200 +0.28(+1.14%)
Aug 09, 2018 24.61 24.82 23.98 24.46 2,788,134 +0.04(+0.16%)
Aug 08, 2018 25.19 25.55 24.32 24.42 4,298,176 -0.80(-3.17%)
Aug 07, 2018 28.00 28.00 25.19 25.22 6,658,162 -2.28(-8.29%)
Aug 06, 2018 27.36 27.85 27.26 27.50 2,224,899 +0.25(+0.92%)
Aug 03, 2018 27.87 27.99 26.96 27.25 1,354,700 -0.56(-2.01%)
Aug 02, 2018 27.08 28.04 27.01 27.81 1,116,222 +0.50(+1.83%)
Aug 01, 2018 27.76 27.93 27.02 27.31 1,831,276 -0.87(-3.09%)
Jul 31, 2018 28.20 28.45 27.33 28.18 1,289,541 -0.21(-0.74%)
Jul 30, 2018 28.01 28.61 28.01 28.39 1,124,661 +0.67(+2.42%)
Jul 27, 2018 28.63 28.93 27.64 27.72 1,431,200 -0.75(-2.63%)
Jul 26, 2018 29.58 28.15 28.47 1,767,890 -0.62(-2.13%)
Jul 25, 2018 28.55 29.34 28.36 29.09 2,192,575 +0.58(+2.03%)
Jul 24, 2018 28.44 28.87 28.24 28.51 2,243,003 +0.09(+0.32%)
Jul 23, 2018 28.53 28.68 27.92 28.42 1,879,840 +0.15(+0.53%)
Jul 20, 2018 29.13 29.25 28.16 28.27 2,307,884 -0.66(-2.28%)
Jul 19, 2018 29.54 28.82 28.93 1,810,738 +0.11(+0.38%)
Jul 18, 2018 28.24 29.00 27.53 28.82 2,205,695 +0.51(+1.80%)
Jul 17, 2018 27.27 28.48 27.11 28.31 1,347,598 +0.68(+2.46%)
Jul 16, 2018 28.12 28.43 27.17 27.63 2,114,765 -0.83(-2.92%)
Jul 13, 2018 28.36 28.46 2,247,366 -0.33(-1.15%)
Jul 12, 2018 29.13 29.45 28.16 28.79 1,343,478 -0.14(-0.48%)
Jul 11, 2018 29.56 30.14 28.60 28.93 2,489,776 -1.03(-3.44%)
Jul 10, 2018 30.02 31.57 29.63 29.96 3,797,155 +0.12(+0.40%)
Jul 09, 2018 28.78 29.86 28.36 29.84 3,852,623 +1.46(+5.14%)
Jul 06, 2018 27.54 28.48 27.50 28.38 1,270,266 +0.56(+2.01%)
Jul 05, 2018 27.71 28.47 27.36 27.82 1,723,612 +0.06(+0.22%)
Jul 03, 2018 27.76 27.76 27.76 0 +0.10(+0.36%)
Jul 02, 2018 27.55 27.78 27.07 27.66 1,785,823 -0.19(-0.68%)
Jun 29, 2018 28.65 27.74 27.85 2,084,789 -0.15(-0.54%)
Jun 28, 2018 28.49 28.49 27.65 28.00 2,137,660 -0.34(-1.18%)
Jun 27, 2018 28.32 29.38 28.20 28.34 3,549,324 +0.48(+1.74%)
Jun 26, 2018 27.28 28.11 27.23 27.85 2,597,434 +0.62(+2.28%)
Jun 25, 2018 28.00 28.14 26.99 27.23 2,480,847 -0.68(-2.44%)
Jun 22, 2018 29.40 29.79 27.44 27.91 5,938,323 +0.02(+0.07%)
Jun 21, 2018 29.00 29.09 27.70 27.89 4,477,424 -1.43(-4.88%)
Jun 20, 2018 28.62 30.31 28.50 29.32 4,821,107 +0.96(+3.39%)
Jun 19, 2018 27.47 28.66 27.06 28.36 3,629,068 +0.50(+1.79%)
Jun 18, 2018 26.16 28.29 26.00 27.86 3,527,648 +1.70(+6.50%)
Jun 15, 2018 27.55 25.97 26.16 4,014,023 -1.39(-5.05%)
Jun 14, 2018 28.05 28.37 27.48 27.55 1,473,769 -0.36(-1.29%)
Jun 13, 2018 27.78 28.17 27.10 27.91 2,086,074 +0.32(+1.16%)
Jun 12, 2018 27.22 28.08 27.08 27.59 1,748,421 +0.21(+0.79%)
Jun 11, 2018 26.67 27.48 26.35 27.38 2,805,550 +0.79(+2.95%)
Jun 08, 2018 26.49 26.80 25.90 26.59 3,321,491 -0.08(-0.30%)
Jun 07, 2018 25.70 26.79 25.34 26.67 3,453,263 +1.89(+7.63%)
Jun 06, 2018 25.02 24.17 24.78 2,816,993 +0.71(+2.95%)
Jun 05, 2018 24.36 24.77 23.85 24.07 2,534,707 -0.30(-1.23%)
Jun 04, 2018 25.13 25.32 23.80 24.37 3,315,416 -0.51(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.